IMC SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	31.600	33.000	31.600	32.600	30.867	1,955
2026-02-06	32.200	32.400	31.500	31.600	29.921	4,942
2026-02-05	33.400	33.400	31.500	31.500	29.826	4,061
2026-02-04	33.400	33.400	32.100	33.400	31.625	1,744
2026-02-03	33.400	33.400	32.900	33.400	31.625	1,594
2026-02-02	33.900	33.900	32.600	32.900	31.151	3,870
2026-01-30	31.800	33.900	30.300	33.900	32.098	10,336
2026-01-29	32.000	32.600	31.200	31.200	29.542	1,553
2026-01-28	32.700	33.400	31.200	31.900	30.205	2,585
2026-01-27	33.400	33.500	32.100	32.600	30.867	2,203
2026-01-26	30.200	33.900	29.500	33.000	31.246	14,303
2026-01-23	29.700	31.000	29.000	30.100	28.500	1,944
2026-01-22	28.400	29.600	28.400	29.600	28.027	2,235
2026-01-21	28.800	29.500	28.500	28.500	26.985	2,947
2026-01-20	28.700	28.800	28.000	28.800	27.269	2,230
2026-01-19	28.300	28.700	27.900	28.600	27.080	3,120
2026-01-16	28.800	28.800	28.300	28.300	26.796	1,219
2026-01-15	28.400	29.100	28.200	28.800	27.269	2,162
2026-01-14	28.100	28.600	27.000	28.500	26.985	621
2026-01-13	27.000	28.600	26.800	27.900	26.417	2,139
2026-01-12	26.600	27.700	26.600	27.000	25.565	1,907
2026-01-09	27.500	28.600	26.600	27.200	25.754	1,702
2026-01-08	28.000	28.700	27.500	27.500	26.038	1,496
2026-01-07	27.300	28.500	27.200	27.900	26.417	3,085
2026-01-05	26.300	27.200	25.800	27.200	25.754	1,790
2026-01-02	25.600	26.300	25.600	26.300	24.902	1,177
2025-12-30	25.200	25.600	24.500	25.600	24.239	5,201
2025-12-29	25.400	26.200	25.100	25.100	23.766	6,999
2025-12-23	25.800	26.700	25.100	25.400	24.050	3,313
2025-12-22	27.500	27.500	25.200	25.200	23.861	4,998
2025-12-19	27.600	28.000	27.100	27.500	26.038	1,532
2025-12-18	27.700	28.500	27.700	27.700	26.228	1,568
2025-12-17	28.500	28.500	27.700	27.700	26.228	799
2025-12-16	27.300	29.100	27.300	28.500	26.985	3,673
2025-12-15	28.700	28.800	27.000	27.300	25.849	2,559
2025-12-12	28.200	28.900	28.200	28.200	26.701	1,046
2025-12-11	29.000	29.000	28.200	28.200	26.701	750
2025-12-10	28.700	28.700	28.200	28.200	26.701	765
2025-12-09	28.200	29.100	28.200	28.200	26.701	46
2025-12-08	29.600	29.600	27.300	28.200	26.701	1,176
2025-12-05	28.900	29.700	28.300	29.600	28.027	2,099
2025-12-04	28.400	29.400	28.400	28.900	27.364	1,600
2025-12-03	30.100	32.000	28.200	30.000	28.406	7,575
2025-12-02	29.000	29.000	27.800	29.000	27.459	1,326
2025-12-01	29.400	29.400	26.600	28.800	27.269	5,396
2025-11-28	31.700	31.700	29.400	29.400	27.837	3,090
2025-11-27	31.400	32.000	30.700	31.700	30.015	1,535
2025-11-26	29.500	32.300	28.900	31.400	29.731	9,740
2025-11-25	27.800	30.100	26.900	29.400	27.837	8,141
2025-11-24	26.000	27.600	25.000	27.600	26.133	23,863
2025-11-21	25.200	25.700	24.900	25.600	24.239	7,530
2025-11-20	25.100	25.100	24.700	24.700	23.387	1,268
2025-11-19	24.000	25.300	23.900	24.500	23.198	3,856
2025-11-18	26.300	26.700	24.800	25.100	22.365	11,301
2025-11-17	26.100	26.400	25.700	26.100	23.256	4,623
2025-11-14	26.600	26.900	25.700	26.000	23.167	7,915
2025-11-13	25.400	26.000	25.400	25.500	22.722	1,764
2025-11-12	25.400	25.900	25.200	25.400	22.633	741
2025-11-10	26.200	26.800	25.000	25.900	23.078	2,480
2025-11-07	25.900	25.900	25.600	25.900	23.078	2,166

← NewerPage 4 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.2083 EUR
2025-11-19	1.4795 EUR
2025-05-28	2.6717 EUR
2021-11-22	0.7520 EUR
2021-05-26	2.7865 EUR
2020-08-20	0.7887 EUR
2019-08-21	1.9586 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.